Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hercules Technology Growth Capital (NY: HTGC )

19.36 +0.29 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.752 8.782 8.632 8.650 1,116,764 -0.11(-1.30%)
Jan 30, 2020 8.770 8.812 8.734 8.764 870,005 -0.05(-0.61%)
Jan 29, 2020 8.758 8.831 8.722 8.818 1,244,149 +0.07(+0.82%)
Jan 28, 2020 8.650 8.758 8.644 8.746 1,403,533 +0.13(+1.46%)
Jan 27, 2020 8.584 8.662 8.524 8.620 1,467,772 -0.01(-0.14%)
Jan 24, 2020 8.698 8.698 8.578 8.632 667,160 -0.06(-0.69%)
Jan 23, 2020 8.674 8.695 8.632 8.692 636,808 +0.02(+0.21%)
Jan 22, 2020 8.650 8.698 8.638 8.674 795,040 +0.04(+0.49%)
Jan 21, 2020 8.674 8.698 8.581 8.632 1,112,838 -0.02(-0.21%)
Jan 17, 2020 8.650 8.686 8.632 8.650 696,145 +0.02(+0.28%)
Jan 16, 2020 8.632 8.656 8.623 8.626 676,172 +0.02(+0.21%)
Jan 15, 2020 8.548 8.629 8.548 8.608 912,478 +0.07(+0.77%)
Jan 14, 2020 8.494 8.566 8.494 8.542 955,446 +0.05(+0.57%)
Jan 13, 2020 8.428 8.524 8.428 8.494 717,414 +0.07(+0.86%)
Jan 10, 2020 8.410 8.440 8.374 8.422 532,728 +0.01(+0.14%)
Jan 09, 2020 8.404 8.473 8.398 8.410 618,241 +0.02(+0.29%)
Jan 08, 2020 8.398 8.416 8.374 8.386 763,269 -0.02(-0.21%)
Jan 07, 2020 8.428 8.452 8.386 8.404 522,632 -0.01(-0.07%)
Jan 06, 2020 8.428 8.436 8.362 8.410 837,824 -0.04(-0.43%)
Jan 03, 2020 8.404 8.474 8.386 8.446 641,173 +0.00(+0.00%)
Jan 02, 2020 8.458 8.482 8.404 8.446 796,550 +0.03(+0.36%)
Dec 31, 2019 8.446 8.456 8.410 8.416 749,451 -0.03(-0.36%)
Dec 30, 2019 8.464 8.482 8.434 8.446 569,283 -0.02(-0.21%)
Dec 27, 2019 8.506 8.524 8.440 8.464 728,129 -0.04(-0.49%)
Dec 26, 2019 8.488 8.524 8.440 8.506 577,404 +0.05(+0.64%)
Dec 24, 2019 8.488 8.500 8.437 8.452 323,168 -0.01(-0.14%)
Dec 23, 2019 8.548 8.560 8.446 8.464 648,339 -0.06(-0.70%)
Dec 20, 2019 8.518 8.560 8.491 8.524 669,658 +0.01(+0.07%)
Dec 19, 2019 8.506 8.593 8.482 8.518 1,341,908 +0.01(+0.14%)
Dec 18, 2019 8.542 8.560 8.494 8.506 771,678 -0.02(-0.28%)
Dec 17, 2019 8.506 8.560 8.488 8.530 946,731 +0.03(+0.35%)
Dec 16, 2019 8.548 8.566 8.500 8.500 1,003,267 -0.04(-0.42%)
Dec 13, 2019 8.554 8.560 8.473 8.536 609,689 +0.00(+0.00%)
Dec 12, 2019 8.560 8.584 8.512 8.536 516,985 -0.01(-0.14%)
Dec 11, 2019 8.578 8.584 8.518 8.548 599,149 -0.04(-0.49%)
Dec 10, 2019 8.554 8.602 8.512 8.590 815,226 +0.02(+0.28%)
Dec 09, 2019 8.554 8.602 8.530 8.566 731,024 +0.04(+0.42%)
Dec 06, 2019 8.560 8.560 8.506 8.530 1,045,467 +0.01(+0.07%)
Dec 05, 2019 8.560 8.563 8.488 8.524 724,119 -0.02(-0.28%)
Dec 04, 2019 8.578 8.608 8.521 8.548 874,702 +0.01(+0.14%)
Dec 03, 2019 8.524 8.551 8.494 8.536 685,469 -0.02(-0.21%)
Dec 02, 2019 8.620 8.650 8.542 8.554 1,111,462 -0.05(-0.56%)
Nov 29, 2019 8.560 8.662 8.554 8.602 756,448 +0.02(+0.28%)
Nov 27, 2019 8.500 8.590 8.482 8.578 1,069,455 +0.11(+1.28%)
Nov 26, 2019 8.416 8.494 8.404 8.470 762,260 +0.02(+0.21%)
Nov 25, 2019 8.374 8.452 8.356 8.452 638,554 +0.10(+1.15%)
Nov 22, 2019 8.368 8.392 8.338 8.356 537,559 -0.01(-0.07%)
Nov 21, 2019 8.530 8.536 8.332 8.362 1,588,400 -0.17(-2.04%)
Nov 20, 2019 8.494 8.536 8.416 8.536 1,211,206 +0.03(+0.35%)
Nov 19, 2019 8.506 8.560 8.494 8.506 830,645 +0.00(+0.00%)
Nov 18, 2019 8.530 8.532 8.476 8.506 987,853 -0.01(-0.07%)
Nov 15, 2019 8.488 8.548 8.476 8.512 841,904 +0.04(+0.50%)
Nov 14, 2019 8.416 8.500 8.410 8.470 900,939 +0.05(+0.57%)
Nov 13, 2019 8.404 8.437 8.350 8.422 871,852 +0.02(+0.21%)
Nov 12, 2019 8.332 8.437 8.308 8.404 925,825 +0.05(+0.65%)
Nov 11, 2019 8.338 8.398 8.290 8.350 739,010 +0.01(+0.07%)
Nov 08, 2019 8.308 8.368 8.242 8.344 945,351 +0.03(+0.36%)
Nov 07, 2019 8.452 8.458 8.284 8.314 1,520,257 -0.13(-1.56%)
Nov 06, 2019 8.452 8.505 8.388 8.446 1,258,217 -0.01(-0.14%)
Nov 05, 2019 8.423 8.511 8.370 8.458 1,391,149 +0.05(+0.56%)
Nov 04, 2019 8.399 8.435 8.329 8.411 1,287,059 +0.08(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.